エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 1,220 | 1,220 | 1,211 | 1,215 | -5 | -0.4% | 900 |
| 2012/02/23 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 200 |
| 2012/02/22 | 1,205 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 1,100 |
| 2012/02/21 | 1,200 | 1,204 | 1,200 | 1,204 | -15 | -1.2% | 2,400 |
| 2012/02/20 | 1,200 | 1,219 | 1,200 | 1,219 | -21 | -1.7% | 3,300 |
| 2012/02/17 | 1,241 | 1,241 | 1,240 | 1,240 | +29 | +2.4% | 300 |
| 2012/02/16 | 1,219 | 1,235 | 1,210 | 1,211 | - | - | 2,200 |
| 2012/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/14 | 1,210 | 1,210 | 1,210 | 1,210 | +14 | +1.2% | 200 |
| 2012/02/13 | 1,196 | 1,198 | 1,190 | 1,196 | ±0 | ±0% | 700 |
| 2012/02/10 | 1,196 | 1,196 | 1,196 | 1,196 | - | - | 200 |
| 2012/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/08 | 1,194 | 1,196 | 1,194 | 1,196 | +5 | +0.4% | 200 |
| 2012/02/07 | 1,206 | 1,206 | 1,191 | 1,191 | -5 | -0.4% | 1,300 |
| 2012/02/06 | 1,194 | 1,205 | 1,193 | 1,196 | -4 | -0.3% | 1,000 |
| 2012/02/03 | 1,207 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2012/02/02 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 500 |
| 2012/02/01 | 1,211 | 1,211 | 1,185 | 1,200 | -11 | -0.9% | 2,500 |
| 2012/01/31 | 1,203 | 1,211 | 1,200 | 1,211 | +9 | +0.7% | 2,200 |
| 2012/01/30 | 1,206 | 1,206 | 1,202 | 1,202 | -18 | -1.5% | 800 |
| 2012/01/27 | 1,203 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/01/26 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2012/01/25 | 1,202 | 1,220 | 1,202 | 1,220 | - | - | 800 |
| 2012/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/23 | 1,202 | 1,209 | 1,202 | 1,209 | -1 | -0.1% | 500 |
| 2012/01/20 | 1,202 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 200 |
| 2012/01/19 | 1,209 | 1,210 | 1,202 | 1,202 | -8 | -0.7% | 2,700 |
| 2012/01/18 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 1,210 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 600 |
| 2012/01/13 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 500 |
| 2012/01/12 | 1,199 | 1,205 | 1,199 | 1,205 | +5 | +0.4% | 600 |
| 2012/01/11 | 1,192 | 1,200 | 1,192 | 1,200 | +19 | +1.6% | 1,000 |
| 2012/01/10 | 1,181 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 600 |
| 2012/01/06 | 1,195 | 1,195 | 1,180 | 1,180 | -8 | -0.7% | 400 |
| 2012/01/05 | 1,175 | 1,188 | 1,175 | 1,188 | +13 | +1.1% | 600 |
| 2012/01/04 | 1,178 | 1,178 | 1,170 | 1,175 | -3 | -0.3% | 2,000 |
| 2011/12/30 | 1,174 | 1,178 | 1,174 | 1,178 | +4 | +0.3% | 700 |
| 2011/12/29 | 1,175 | 1,175 | 1,174 | 1,174 | -2 | -0.2% | 900 |
| 2011/12/28 | 1,195 | 1,195 | 1,176 | 1,176 | -3 | -0.3% | 1,700 |
| 2011/12/27 | 1,175 | 1,179 | 1,175 | 1,179 | +3 | +0.3% | 700 |
| 2011/12/26 | 1,175 | 1,176 | 1,175 | 1,176 | +1 | +0.1% | 1,200 |
| 2011/12/22 | 1,174 | 1,176 | 1,174 | 1,175 | -8 | -0.7% | 1,700 |
| 2011/12/21 | 1,190 | 1,200 | 1,183 | 1,183 | +1 | +0.1% | 2,800 |
| 2011/12/20 | 1,190 | 1,190 | 1,182 | 1,182 | +2 | +0.2% | 1,600 |
| 2011/12/19 | 1,180 | 1,180 | 1,180 | 1,180 | -14 | -1.2% | 1,000 |
| 2011/12/16 | 1,189 | 1,195 | 1,189 | 1,194 | +4 | +0.3% | 700 |
| 2011/12/15 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,900 |
| 2011/12/14 | 1,190 | 1,190 | 1,190 | 1,190 | -5 | -0.4% | 2,500 |
| 2011/12/13 | 1,183 | 1,195 | 1,183 | 1,195 | +10 | +0.8% | 800 |
3301～
3350
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「エイジス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| エフ・コード | 259,800円 | +94.9% | +53.8% | 0.00% | 24.68倍 | 4.71倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ＦＲＯＮＴＥＯ | 80,100円 | +14.8% | +31.7% | 0.00% | 51.25倍 | 10.63倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ポート | 222,700円 | +27.5% | +17.7% | 0.54% | 12.90倍 | 3.44倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
